Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
4.780
-0.060 (-1.24%)
At close: Dec 29, 2025, 4:00 PM EST
4.860
+0.080 (1.67%)
After-hours: Dec 29, 2025, 7:14 PM EST
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.82 | 4.89 | 4.71 | 4.78 | 4.78 | -1.24% | 589,180 |
| Dec 26, 2025 | 4.80 | 4.85 | 4.76 | 4.84 | 4.84 | 0.83% | 522,329 |
| Dec 24, 2025 | 4.78 | 4.87 | 4.78 | 4.80 | 4.80 | 0.42% | 203,847 |
| Dec 23, 2025 | 4.78 | 4.89 | 4.76 | 4.78 | 4.78 | -1.44% | 369,518 |
| Dec 22, 2025 | 4.84 | 4.98 | 4.82 | 4.85 | 4.85 | 0.62% | 687,895 |
| Dec 19, 2025 | 4.62 | 4.94 | 4.62 | 4.82 | 4.82 | 4.78% | 1,101,308 |
| Dec 18, 2025 | 4.57 | 4.68 | 4.54 | 4.60 | 4.60 | 3.37% | 2,043,549 |
| Dec 17, 2025 | 4.57 | 4.69 | 4.44 | 4.45 | 4.45 | -1.98% | 991,328 |
| Dec 16, 2025 | 4.55 | 4.70 | 4.52 | 4.54 | 4.54 | -0.87% | 1,235,723 |
| Dec 15, 2025 | 4.80 | 4.85 | 4.57 | 4.58 | 4.58 | -4.58% | 1,264,949 |
| Dec 12, 2025 | 4.89 | 4.92 | 4.76 | 4.80 | 4.80 | -2.04% | 499,977 |
| Dec 11, 2025 | 4.98 | 5.01 | 4.85 | 4.90 | 4.90 | -2.58% | 636,348 |
| Dec 10, 2025 | 4.98 | 5.09 | 4.91 | 5.03 | 5.03 | 0.60% | 824,546 |
| Dec 9, 2025 | 4.96 | 5.05 | 4.85 | 5.00 | 5.00 | - | 964,638 |
| Dec 8, 2025 | 5.02 | 5.11 | 4.86 | 5.00 | 5.00 | 0.20% | 638,128 |
| Dec 5, 2025 | 4.86 | 5.00 | 4.79 | 4.99 | 4.99 | 2.67% | 725,780 |
| Dec 4, 2025 | 4.75 | 4.93 | 4.68 | 4.86 | 4.86 | 2.75% | 542,817 |
| Dec 3, 2025 | 4.58 | 4.76 | 4.50 | 4.73 | 4.73 | 2.83% | 644,585 |
| Dec 2, 2025 | 4.59 | 4.70 | 4.55 | 4.60 | 4.60 | 0.88% | 532,148 |
| Dec 1, 2025 | 4.64 | 4.73 | 4.45 | 4.56 | 4.56 | -3.80% | 644,059 |
| Nov 28, 2025 | 4.69 | 4.78 | 4.59 | 4.74 | 4.74 | 2.16% | 675,113 |
| Nov 26, 2025 | 4.62 | 4.68 | 4.50 | 4.64 | 4.64 | 0.87% | 626,605 |
| Nov 25, 2025 | 4.52 | 4.77 | 4.42 | 4.60 | 4.60 | 0.88% | 682,006 |
| Nov 24, 2025 | 4.38 | 4.60 | 4.33 | 4.56 | 4.56 | 5.56% | 1,065,860 |
| Nov 21, 2025 | 4.26 | 4.38 | 4.13 | 4.32 | 4.32 | -0.23% | 1,115,350 |
| Nov 20, 2025 | 4.58 | 4.66 | 4.32 | 4.33 | 4.33 | -2.26% | 821,244 |
| Nov 19, 2025 | 4.55 | 4.70 | 4.40 | 4.43 | 4.43 | -2.64% | 681,098 |
| Nov 18, 2025 | 4.50 | 4.66 | 4.49 | 4.55 | 4.55 | - | 958,028 |
| Nov 17, 2025 | 4.92 | 4.96 | 4.55 | 4.55 | 4.55 | -7.71% | 1,236,967 |
| Nov 14, 2025 | 4.97 | 5.08 | 4.89 | 4.93 | 4.93 | -3.33% | 607,960 |
| Nov 13, 2025 | 5.38 | 5.38 | 5.08 | 5.10 | 5.10 | -6.25% | 1,062,174 |
| Nov 12, 2025 | 5.64 | 5.68 | 5.28 | 5.44 | 5.44 | -3.37% | 1,186,739 |
| Nov 11, 2025 | 5.54 | 5.81 | 5.45 | 5.63 | 5.63 | 0.36% | 1,039,283 |
| Nov 10, 2025 | 6.09 | 6.16 | 5.58 | 5.61 | 5.61 | -3.28% | 1,218,505 |
| Nov 7, 2025 | 6.19 | 6.22 | 5.79 | 5.80 | 5.80 | -6.15% | 1,618,216 |
| Nov 6, 2025 | 8.40 | 8.55 | 6.12 | 6.18 | 6.18 | -33.83% | 2,654,177 |
| Nov 5, 2025 | 9.74 | 9.85 | 9.25 | 9.34 | 9.34 | -3.31% | 617,275 |
| Nov 4, 2025 | 10.00 | 10.34 | 9.54 | 9.66 | 9.66 | -7.20% | 651,548 |
| Nov 3, 2025 | 10.39 | 10.55 | 10.08 | 10.41 | 10.41 | 0.97% | 462,265 |
| Oct 31, 2025 | 10.50 | 10.63 | 10.20 | 10.31 | 10.31 | -0.29% | 301,102 |
| Oct 30, 2025 | 10.41 | 10.69 | 10.33 | 10.34 | 10.34 | -1.80% | 359,205 |
| Oct 29, 2025 | 10.77 | 10.77 | 10.35 | 10.53 | 10.53 | -1.77% | 555,446 |
| Oct 28, 2025 | 10.40 | 10.86 | 10.31 | 10.72 | 10.72 | 3.08% | 510,487 |
| Oct 27, 2025 | 10.57 | 10.65 | 10.29 | 10.40 | 10.40 | -0.38% | 372,773 |
| Oct 24, 2025 | 10.69 | 10.72 | 10.39 | 10.44 | 10.44 | -0.57% | 416,330 |
| Oct 23, 2025 | 9.70 | 10.61 | 9.52 | 10.50 | 10.50 | 8.81% | 798,664 |
| Oct 22, 2025 | 9.18 | 9.66 | 9.04 | 9.65 | 9.65 | 5.46% | 477,562 |
| Oct 21, 2025 | 9.20 | 9.27 | 9.00 | 9.15 | 9.15 | -0.65% | 258,887 |
| Oct 20, 2025 | 9.24 | 9.34 | 9.14 | 9.21 | 9.21 | 0.88% | 271,378 |
| Oct 17, 2025 | 9.40 | 9.53 | 9.10 | 9.13 | 9.13 | -3.69% | 369,143 |